Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-03-16 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $19.30 | $38.98 | 600 |
| 2023-12-28 | $19.20 | $38.77 | 2,800 |
| 2023-12-27 | $19.20 | $38.77 | 0 |
| 2023-12-26 | $19.20 | $38.77 | 1,200 |
| 2023-12-22 | $19.10 | $38.57 | 2,300 |
| 2023-12-21 | $19.38 | $39.14 | 0 |
| 2023-12-20 | $19.38 | $39.14 | 0 |
| 2023-12-19 | $19.38 | $39.14 | 300 |
| 2023-12-18 | $19.17 | $38.71 | 700 |
| 2023-12-15 | $19.00 | $38.37 | 200 |
| 2023-12-14 | $18.50 | $37.36 | 2,000 |
| 2023-12-13 | $17.90 | $36.15 | 1,100 |
| 2023-12-12 | $17.54 | $35.42 | 700 |
| 2023-12-11 | $17.30 | $34.94 | 2,100 |
| 2023-12-08 | $17.25 | $34.84 | 4,700 |
| 2023-12-07 | $17.00 | $34.33 | 1,700 |
| 2023-12-06 | $17.22 | $34.77 | 4,100 |
| 2023-12-05 | $16.70 | $33.72 | 3,500 |
| 2023-12-04 | $16.40 | $33.12 | 6,100 |
| 2023-12-01 | $15.65 | $31.60 | 2,200 |
| 2023-11-30 | $15.15 | $30.59 | 3,200 |
| 2023-11-29 | $15.44 | $31.18 | 137,200 |
| 2023-11-28 | $15.75 | $31.81 | 3,100 |
| 2023-11-27 | $16.00 | $32.31 | 8,900 |
| 2023-11-24 | $16.25 | $32.82 | 3,100 |
| 2023-11-22 | $16.24 | $32.80 | 3,700 |
| 2023-11-21 | $16.90 | $34.13 | 2,100 |
| 2023-11-20 | $16.90 | $34.13 | 0 |
| 2023-11-17 | $16.90 | $34.13 | 2,300 |
| 2023-11-16 | $16.90 | $34.13 | 200 |
| 2023-11-15 | $16.94 | $34.21 | 0 |
| 2023-11-14 | $16.94 | $34.21 | 700 |
| 2023-11-13 | $16.95 | $34.23 | 0 |
| 2023-11-10 | $16.95 | $33.70 | 3,600 |
| 2023-11-09 | $16.46 | $32.73 | 0 |
| 2023-11-08 | $16.46 | $32.73 | 1,200 |
| 2023-11-07 | $17.18 | $34.16 | 1,000 |
| 2023-11-06 | $17.20 | $34.20 | 100 |
| 2023-11-03 | $17.25 | $34.30 | 100 |
| 2023-11-02 | $17.15 | $34.10 | 2,200 |
| 2023-11-01 | $17.24 | $34.28 | 0 |
| 2023-10-31 | $17.24 | $34.28 | 0 |
| 2023-10-30 | $17.24 | $34.28 | 600 |
| 2023-10-27 | $17.15 | $34.10 | 500 |
| 2023-10-26 | $17.40 | $34.60 | 300 |
| 2023-10-25 | $16.81 | $33.43 | 0 |
| 2023-10-24 | $16.81 | $33.43 | 0 |
| 2023-10-23 | $16.81 | $33.43 | 0 |
| 2023-10-20 | $16.81 | $33.43 | 1,100 |
| 2023-10-19 | $16.50 | $32.81 | 0 |
| 2023-10-18 | $16.50 | $32.81 | 1,400 |
| 2023-10-17 | $16.87 | $33.55 | 2,400 |
| 2023-10-16 | $16.75 | $33.31 | 8,000 |
| 2023-10-13 | $18.00 | $35.79 | 9,000 |
| 2023-10-12 | $18.00 | $35.79 | 2,600 |
| 2023-10-11 | $17.20 | $34.20 | 2,100 |
| 2023-10-10 | $18.46 | $36.71 | 2,000 |
| 2023-10-09 | $18.52 | $36.83 | 1,800 |
| 2023-10-06 | $19.30 | $38.38 | 0 |
| 2023-10-05 | $19.30 | $38.38 | 700 |
| 2023-10-04 | $19.35 | $38.48 | 300 |
| 2023-10-03 | $19.40 | $38.58 | 1,100 |
| 2023-10-02 | $19.99 | $39.75 | 0 |
| 2023-09-29 | $19.99 | $39.75 | 6,700 |
| 2023-09-28 | $20.25 | $40.27 | 0 |
| 2023-09-27 | $20.25 | $40.27 | 1,900 |
| 2023-09-26 | $20.47 | $40.70 | 0 |
| 2023-09-25 | $20.47 | $40.70 | 0 |
| 2023-09-22 | $20.47 | $40.70 | 200 |
| 2023-09-21 | $20.50 | $40.76 | 400 |
| 2023-09-20 | $20.50 | $40.76 | 100 |
| 2023-09-19 | $20.50 | $40.76 | 1,100 |
| 2023-09-18 | $20.20 | $40.17 | 900 |
| 2023-09-15 | $20.66 | $41.08 | 0 |
| 2023-09-14 | $20.66 | $41.08 | 1,100 |
| 2023-09-13 | $20.50 | $40.76 | 6,200 |
| 2023-09-12 | $20.50 | $40.76 | 4,500 |
| 2023-09-11 | $20.75 | $41.26 | 0 |
| 2023-09-08 | $20.75 | $41.26 | 0 |
| 2023-09-07 | $20.75 | $41.26 | 0 |
| 2023-09-06 | $20.75 | $41.26 | 300 |
| 2023-09-05 | $21.04 | $41.84 | 0 |
| 2023-09-01 | $21.04 | $41.84 | 0 |
| 2023-08-31 | $21.04 | $41.84 | 800 |
| 2023-08-30 | $21.08 | $41.92 | 0 |
| 2023-08-29 | $21.08 | $41.92 | 4,400 |
| 2023-08-28 | $21.09 | $41.94 | 6,300 |
| 2023-08-25 | $21.65 | $43.05 | 3,300 |
| 2023-08-24 | $20.75 | $41.26 | 0 |
| 2023-08-23 | $20.75 | $41.26 | 8,600 |
| 2023-08-22 | $20.75 | $41.26 | 1,300 |
| 2023-08-21 | $20.97 | $41.70 | 100 |
| 2023-08-18 | $20.97 | $41.70 | 3,900 |
| 2023-08-17 | $21.35 | $42.45 | 0 |
| 2023-08-16 | $21.35 | $42.45 | 100 |
| 2023-08-15 | $21.35 | $42.45 | 300 |
| 2023-08-14 | $21.60 | $42.95 | 0 |
| 2023-08-11 | $21.34 | $42.43 | 100 |
| 2023-08-10 | $21.60 | $42.43 | 0 |
| 2023-08-09 | $21.60 | $42.43 | 0 |
| 2023-08-08 | $21.60 | $42.43 | 600 |
| 2023-08-07 | $22.00 | $43.22 | 200 |
| 2023-08-04 | $22.00 | $43.22 | 0 |
| 2023-08-03 | $22.00 | $43.22 | 700 |
| 2023-08-02 | $22.28 | $43.77 | 0 |
| 2023-08-01 | $22.28 | $43.77 | 300 |
| 2023-07-31 | $22.19 | $43.59 | 500 |
| 2023-07-28 | $21.99 | $43.20 | 1,300 |
| 2023-07-27 | $22.49 | $44.18 | 500 |
| 2023-07-26 | $22.50 | $44.20 | 0 |
| 2023-07-25 | $22.50 | $44.20 | 3,200 |
| 2023-07-24 | $22.00 | $43.22 | 800 |
| 2023-07-21 | $20.99 | $41.24 | 0 |
| 2023-07-20 | $20.99 | $41.24 | 600 |
| 2023-07-19 | $21.00 | $41.26 | 100 |
| 2023-07-18 | $21.00 | $41.26 | 200 |
| 2023-07-17 | $21.00 | $41.26 | 0 |
| 2023-07-14 | $21.00 | $41.26 | 0 |
| 2023-07-13 | $21.00 | $41.26 | 0 |
| 2023-07-12 | $21.00 | $41.26 | 400 |
| 2023-07-11 | $20.95 | $41.16 | 0 |
| 2023-07-10 | $20.95 | $41.16 | 300 |
| 2023-07-07 | $21.00 | $41.26 | 0 |
| 2023-07-06 | $21.00 | $41.26 | 0 |
| 2023-07-05 | $21.00 | $41.26 | 600 |
| 2023-07-03 | $20.94 | $41.14 | 0 |
| 2023-06-30 | $20.94 | $41.14 | 0 |
| 2023-06-29 | $20.94 | $41.14 | 2,500 |
| 2023-06-28 | $20.97 | $41.20 | 900 |
| 2023-06-27 | $20.98 | $41.22 | 0 |
| 2023-06-26 | $20.98 | $41.22 | 0 |
| 2023-06-23 | $20.98 | $41.22 | 300 |
| 2023-06-22 | $21.00 | $41.26 | 0 |
| 2023-06-21 | $21.00 | $41.26 | 1,000 |
| 2023-06-20 | $20.00 | $39.29 | 0 |
| 2023-06-16 | $20.00 | $39.29 | 0 |
| 2023-06-15 | $20.00 | $39.29 | 700 |
| 2023-06-14 | $20.00 | $39.29 | 2,200 |
| 2023-06-13 | $19.91 | $39.11 | 0 |
| 2023-06-12 | $19.91 | $39.11 | 2,500 |
| 2023-06-09 | $19.85 | $39.00 | 500 |
| 2023-06-08 | $19.99 | $39.27 | 100 |
| 2023-06-07 | $19.99 | $39.27 | 0 |
| 2023-06-06 | $19.99 | $39.27 | 5,400 |
| 2023-06-05 | $19.65 | $38.60 | 0 |
| 2023-06-02 | $19.65 | $38.60 | 500 |
| 2023-06-01 | $19.75 | $38.80 | 0 |
| 2023-05-31 | $19.75 | $38.80 | 600 |
| 2023-05-30 | $19.75 | $38.80 | 100 |
| 2023-05-26 | $19.75 | $38.80 | 1,100 |
| 2023-05-25 | $19.95 | $39.19 | 2,000 |
| 2023-05-24 | $19.80 | $38.90 | 0 |
| 2023-05-23 | $19.80 | $38.90 | 0 |
| 2023-05-22 | $19.80 | $38.90 | 1,200 |
| 2023-05-19 | $20.00 | $39.29 | 0 |
| 2023-05-18 | $20.00 | $39.29 | 1,700 |
| 2023-05-17 | $20.32 | $39.92 | 0 |
| 2023-05-16 | $20.32 | $39.92 | 0 |
| 2023-05-15 | $20.32 | $39.92 | 0 |
| 2023-05-12 | $20.32 | $39.92 | 1,800 |
| 2023-05-11 | $19.66 | $38.11 | 2,100 |
| 2023-05-10 | $20.35 | $39.45 | 300 |
| 2023-05-09 | $20.35 | $39.45 | 1,200 |
| 2023-05-08 | $20.84 | $40.40 | 200 |
| 2023-05-05 | $21.25 | $41.19 | 0 |
| 2023-05-04 | $21.25 | $41.19 | 0 |
| 2023-05-03 | $21.25 | $41.19 | 2,400 |
| 2023-05-02 | $21.90 | $42.45 | 0 |
| 2023-05-01 | $21.90 | $42.45 | 0 |
| 2023-04-28 | $21.90 | $42.45 | 0 |
| 2023-04-27 | $21.90 | $42.45 | 0 |
| 2023-04-26 | $21.90 | $42.45 | 2,100 |
| 2023-04-25 | $21.99 | $42.63 | 300 |
| 2023-04-24 | $22.00 | $42.65 | 300 |
| 2023-04-21 | $21.25 | $41.19 | 0 |
| 2023-04-20 | $21.25 | $41.19 | 0 |
| 2023-04-19 | $21.25 | $41.19 | 0 |
| 2023-04-18 | $21.25 | $41.19 | 1,400 |
| 2023-04-17 | $21.95 | $42.55 | 1,300 |
| 2023-04-14 | $22.35 | $43.33 | 500 |
| 2023-04-13 | $22.34 | $43.31 | 1,000 |
| 2023-04-12 | $21.85 | $42.36 | 0 |
| 2023-04-11 | $21.85 | $42.36 | 4,100 |
| 2023-04-10 | $19.76 | $38.31 | 400 |
| 2023-04-06 | $19.87 | $38.52 | 0 |
| 2023-04-05 | $19.87 | $38.52 | 1,100 |
| 2023-04-04 | $19.90 | $38.58 | 300 |
| 2023-04-03 | $19.93 | $38.64 | 3,900 |
| 2023-03-31 | $20.00 | $38.77 | 7,200 |
| 2023-03-30 | $21.40 | $41.49 | 700 |
| 2023-03-29 | $21.34 | $41.37 | 0 |
| 2023-03-28 | $21.34 | $41.37 | 0 |
| 2023-03-27 | $21.34 | $41.37 | 0 |
| 2023-03-24 | $21.34 | $41.37 | 200 |
| 2023-03-23 | $21.34 | $41.37 | 1,200 |
| 2023-03-22 | $21.60 | $41.87 | 0 |
| 2023-03-21 | $21.60 | $41.87 | 0 |
| 2023-03-20 | $21.60 | $41.87 | 0 |
| 2023-03-17 | $21.60 | $41.87 | 0 |
| 2023-03-16 | $21.60 | $41.87 | 900 |
| 2023-03-15 | $21.10 | $40.90 | 200 |
| 2023-03-14 | $21.00 | $40.71 | 0 |
| 2023-03-13 | $21.00 | $40.71 | 1,600 |
| 2023-03-10 | $21.80 | $42.26 | 8,900 |
| 2023-03-09 | $22.34 | $43.31 | 0 |
| 2023-03-08 | $22.34 | $43.31 | 200 |
| 2023-03-07 | $22.35 | $43.33 | 500 |
| 2023-03-06 | $22.34 | $43.31 | 0 |
| 2023-03-03 | $22.34 | $43.31 | 300 |
| 2023-03-02 | $22.36 | $43.35 | 0 |
| 2023-03-01 | $22.36 | $43.35 | 600 |
| 2023-02-28 | $22.39 | $43.40 | 1,300 |
| 2023-02-27 | $22.55 | $43.71 | 1,800 |
| 2023-02-24 | $22.39 | $43.40 | 15,100 |
| 2023-02-23 | $22.55 | $43.71 | 0 |
| 2023-02-22 | $22.55 | $43.71 | 0 |
| 2023-02-21 | $22.55 | $43.71 | 600 |
| 2023-02-17 | $22.69 | $43.99 | 0 |
| 2023-02-16 | $22.69 | $43.99 | 0 |
| 2023-02-15 | $22.69 | $43.99 | 4,100 |
| 2023-02-14 | $22.70 | $44.01 | 700 |
| 2023-02-13 | $22.77 | $44.14 | 0 |
| 2023-02-10 | $22.77 | $43.64 | 3,300 |
| 2023-02-09 | $22.89 | $43.87 | 800 |
| 2023-02-08 | $22.87 | $43.83 | 1,700 |
| 2023-02-07 | $22.65 | $43.41 | 600 |
| 2023-02-06 | $22.55 | $43.22 | 0 |
| 2023-02-03 | $22.55 | $43.22 | 0 |
| 2023-02-02 | $22.55 | $43.22 | 2,900 |
| 2023-02-01 | $22.60 | $43.31 | 800 |
| 2023-01-31 | $22.65 | $43.41 | 2,900 |
| 2023-01-30 | $22.58 | $43.27 | 0 |
| 2023-01-27 | $22.58 | $43.27 | 0 |
| 2023-01-26 | $22.58 | $43.27 | 0 |
| 2023-01-25 | $22.58 | $43.27 | 0 |
| 2023-01-24 | $22.58 | $43.27 | 0 |
| 2023-01-23 | $22.58 | $43.27 | 200 |
| 2023-01-20 | $22.50 | $43.12 | 200 |
| 2023-01-19 | $22.59 | $43.29 | 900 |
| 2023-01-18 | $22.60 | $43.31 | 500 |
| 2023-01-17 | $22.75 | $43.60 | 0 |
| 2023-01-13 | $22.75 | $43.60 | 0 |
| 2023-01-12 | $22.75 | $43.60 | 0 |
| 2023-01-11 | $22.75 | $43.60 | 600 |
| 2023-01-10 | $22.75 | $43.60 | 0 |
| 2023-01-09 | $22.75 | $43.60 | 600 |
| 2023-01-06 | $22.87 | $43.83 | 200 |
| 2023-01-05 | $22.87 | $43.83 | 0 |
| 2023-01-04 | $22.87 | $43.83 | 0 |
| 2023-01-03 | $22.87 | $43.83 | 200 |